Calamos Laddered Bitcoin 80 Series Structured Alt Protection ETF (CBTL)
BATS: CBTL · Real-Time Price · USD
20.93
+0.02 (0.10%)
Dec 24, 2025, 1:00 PM EST - Market closed
CBTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 20.83 | 20.94 | 20.78 | 20.93 | 20.93 | 0.08% | 19,217 |
| Dec 23, 2025 | 20.81 | 20.97 | 20.81 | 20.91 | 20.91 | -1.41% | 4,182 |
| Dec 22, 2025 | 21.51 | 21.51 | 21.21 | 21.21 | 21.01 | 0.07% | 3,859 |
| Dec 19, 2025 | 21.23 | 21.35 | 21.12 | 21.20 | 20.99 | 1.98% | 42,634 |
| Dec 18, 2025 | 21.26 | 21.28 | 20.79 | 20.79 | 20.59 | -0.74% | 3,091 |
| Dec 17, 2025 | 21.27 | 21.28 | 20.94 | 20.94 | 20.74 | -1.19% | 1,660 |
| Dec 16, 2025 | 21.20 | 21.20 | 21.19 | 21.19 | 20.99 | 1.27% | 827 |
| Dec 15, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.73 | -2.75% | 84 |
| Dec 12, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.31 | -1.25% | 125 |
| Dec 11, 2025 | 21.61 | 21.79 | 21.61 | 21.79 | 21.58 | -0.60% | 1,200 |
| Dec 10, 2025 | 21.83 | 21.93 | 21.83 | 21.93 | 21.71 | -0.23% | 334 |
| Dec 9, 2025 | 22.00 | 22.10 | 21.98 | 21.98 | 21.76 | 1.59% | 3,869 |
| Dec 8, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.42 | 0.94% | 294 |
| Dec 5, 2025 | 21.53 | 21.53 | 21.43 | 21.43 | 21.22 | -2.07% | 761 |
| Dec 4, 2025 | 21.79 | 21.88 | 21.79 | 21.88 | 21.67 | -0.41% | 207 |
| Dec 3, 2025 | 21.92 | 21.97 | 21.90 | 21.97 | 21.76 | 1.21% | 1,285 |
| Dec 2, 2025 | 21.71 | 21.72 | 21.71 | 21.71 | 21.50 | 3.68% | 894 |
| Dec 1, 2025 | 20.96 | 20.96 | 20.87 | 20.94 | 20.74 | -3.32% | 7,134 |
| Nov 28, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.45 | 0.46% | 75 |
| Nov 26, 2025 | 21.59 | 21.59 | 21.56 | 21.56 | 21.35 | 1.46% | 550 |
| Nov 25, 2025 | 21.33 | 21.33 | 21.20 | 21.25 | 21.04 | -1.20% | 2,591 |
| Nov 24, 2025 | 21.08 | 21.51 | 21.08 | 21.51 | 21.30 | 2.81% | 2,062 |
| Nov 21, 2025 | 21.02 | 21.02 | 20.92 | 20.92 | 20.72 | -1.19% | 424 |
| Nov 20, 2025 | 21.71 | 21.71 | 21.17 | 21.17 | 20.97 | -1.82% | 1,997 |
| Nov 19, 2025 | 21.81 | 21.87 | 21.52 | 21.56 | 21.36 | -2.00% | 686 |
| Nov 18, 2025 | 21.99 | 22.07 | 21.99 | 22.00 | 21.79 | 0.68% | 1,259 |
| Nov 17, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.64 | -1.53% | 146 |
| Nov 14, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 21.98 | -2.32% | 20 |
| Nov 13, 2025 | 23.08 | 23.08 | 22.72 | 22.72 | 22.50 | -1.93% | 5,457 |
| Nov 12, 2025 | 23.61 | 23.65 | 23.17 | 23.17 | 22.95 | -0.76% | 491 |
| Nov 11, 2025 | 23.53 | 23.53 | 23.35 | 23.35 | 23.12 | -1.74% | 2,234 |
| Nov 10, 2025 | 23.68 | 23.76 | 23.68 | 23.76 | 23.53 | 1.24% | 319 |
| Nov 7, 2025 | 23.09 | 23.47 | 23.09 | 23.47 | 23.24 | 1.68% | 5,008 |
| Nov 6, 2025 | 23.36 | 23.36 | 23.08 | 23.08 | 22.86 | -1.59% | 19,429 |
| Nov 5, 2025 | 23.39 | 23.45 | 23.39 | 23.45 | 23.23 | 1.78% | 175 |
| Nov 4, 2025 | 23.56 | 23.56 | 23.04 | 23.04 | 22.82 | -3.25% | 313 |
| Nov 3, 2025 | 23.88 | 23.88 | 23.82 | 23.82 | 23.59 | -1.85% | 2,221 |
| Oct 31, 2025 | 24.37 | 24.37 | 24.26 | 24.26 | 24.03 | 1.96% | 1,029 |
| Oct 30, 2025 | 24.03 | 24.03 | 23.80 | 23.80 | 23.57 | -2.26% | 530 |
| Oct 29, 2025 | 24.67 | 24.67 | 24.31 | 24.35 | 24.11 | -1.66% | 800 |
| Oct 28, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.52 | -0.38% | 1 |
| Oct 27, 2025 | 24.88 | 24.88 | 24.85 | 24.85 | 24.61 | 2.29% | 835 |
| Oct 24, 2025 | 24.39 | 24.39 | 24.30 | 24.30 | 24.06 | 0.19% | 577 |
| Oct 23, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.02 | 1.25% | 800 |
| Oct 22, 2025 | 23.99 | 23.99 | 23.95 | 23.95 | 23.72 | -2.03% | 172 |
| Oct 21, 2025 | 24.48 | 24.60 | 24.42 | 24.45 | 24.22 | 0.49% | 889 |
| Oct 20, 2025 | 24.36 | 24.38 | 24.33 | 24.33 | 24.10 | 2.28% | 1,368 |
| Oct 17, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.56 | -0.97% | 117 |
| Oct 16, 2025 | 24.25 | 24.25 | 24.02 | 24.02 | 23.79 | -1.68% | 303 |
| Oct 15, 2025 | 25.27 | 25.27 | 24.39 | 24.43 | 24.20 | -0.65% | 1,918 |